Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Feb-24 04:12:21 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPU .. Friday 20th February 2026

CPU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CPU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-06 Mon 24.5 ### 24.5 ### 1,733,222 ### 75.9 75.9 0.0
2023-Mar-03 Fri ### ### 24.44 24.5 1,403,956 17,156,342 ### ### 1.8
2023-Mar-02 Thu 24.76 ### 24.55 24.7 2,013,223 ### 39.5 39.5 1.8
2023-Mar-01 Wed 24.5 24.87 24.5 ### 66.8 66.8 0.0
2023-Feb-28 Tue ### ### 24.8 24.8 ### ### ###
2023-Feb-27 Mon 24.54 25.2 ### ### ### ### 0.0
2023-Feb-24 Fri 24.22 24.44 ### ### 1,593,647 ### 71.3 71.3 0.0
2023-Feb-23 Thu 24.29 ### 23.88 ### ### ### 0.0
2023-Feb-22 Wed ### ### 23.48 ### 2,709,789 31,812,922 83.7 83.7 0.0
2023-Feb-21 Tue ### ### ### 23.73 70.2 70.2 ###
2023-Feb-20 Mon 23.87 24.24 23.73 ### 83.5 83.5 0.0
2023-Feb-17 Fri ### 24 ### 23.88 2,348,729 28,184,748 93.3 93.3 1.7
2023-Feb-16 Thu 23.55 23.78 ### 23.26 3,687,988 43,850,177 25.0 25.0 ###
2023-Feb-15 Wed 24.5 24.5 23.42 ### ### ### 0.0
2023-Feb-14 Tue 24.78 24.8 24.4 24.59 ### ### ###
2023-Feb-13 Mon 24.46 24.74 24.4 24.74 ### ### 1.8
2023-Feb-10 Fri ### 24.78 24.29 24.73 85.7 85.7 ###
2023-Feb-09 Thu 24.75 ### ### 24.5 ### ### 1.8
2023-Feb-08 Wed 24.5 24.525 ### ### 33.4 33.4 0.0
2023-Feb-07 Tue ### 24.72 ### 24.48 ### ### 1.7
2023-Feb-06 Mon ### 24.71 ### 24.59 ### ### ###
2023-Feb-03 Fri 23.4 ### ### ### 2,026,971 0 85.9 85.9 0.0
2023-Feb-02 Thu ### ### ### ### ### ### 0.0
2023-Feb-01 Wed ### ### 23.73 24 ### ### 1.7
2023-Jan-31 Tue ### ### ### 23.75 ### ### ###
2023-Jan-30 Mon 23.78 ### ### 23.89 74.1 74.1 ###
2023-Jan-27 Fri 23.41 ### ### 23.78 2,489,247 0 83.7 83.7 1.7
2023-Jan-25 Wed ### 24.25 ### 23.82 ### ### ###
2023-Jan-24 Tue 24.2 24.28 23.78 ### 1,686,341 40,522,774 29.3 29.3 0.0
2023-Jan-23 Mon ### 24.22 23.77 24.2 1,365,225 32,758,573 75.8 75.8 1.7
2023-Jan-20 Fri 23.76 ### 23.725 ### 1,865,870 22,133,882 ### ### 0.0
2023-Jan-19 Thu 23.7 23.76 ### 23.7 1,283,676 15,250,070 70.1 70.1 1.7
2023-Jan-18 Wed 23.59 23.82 23.52 23.73 3,055,942 72,334,147 75.6 75.6 ###
2023-Jan-17 Tue 23.5 23.82 23.45 ### 1,348,129 31,863,028 76.4 76.4 0.0
2023-Jan-16 Mon ### ### 23.26 23.59 ### ### 1.7
2023-Jan-13 Fri 24.49 24.52 23.84 ### 1,463,873 35,396,449 18.7 18.7 0.0
2023-Jan-12 Thu ### 24.5 ### ### 2,726,470 33,399,257 75.0 75.0 0.0
2023-Jan-11 Wed 24.2 ### 23.725 24.21 1,631,883 ### 60.2 60.2 ###
2023-Jan-10 Tue ### 24.525 ### 24.21 1,395,153 ### 75.0 75.0 ###
2023-Jan-09 Mon 25.52 25.58 ### 24.25 ### ### 1.7
2023-Jan-06 Fri 25.76 26 ### ### 829,987 ### 25.7 25.7 0.0
2023-Jan-05 Thu ### ### 25.52 25.76 1,415,879 ### 24.0 24.0 1.8
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue 26.22 26.24 25.355 25.75 873,888 22,544,125 31.3 31.3 ###
2022-Dec-30 Fri ### 26.44 26.2 26.2 589,880 15,525,641 ### ### ###
2022-Dec-29 Thu 26.23 ### ### ### ### ### 0.0
2022-Dec-28 Wed 26.45 26.56 26.28 26.41 911,326 ### ### ### ###
2022-Dec-23 Fri ### ### ### ### 33.5 33.5 0.0
2022-Dec-22 Thu 26.55 26.7 26.4 26.5 859,682 22,824,557 ### ### 1.9
2022-Dec-21 Wed ### 26.555 ### 26.46 1,966,658 ### ### ### 1.9
2022-Dec-20 Tue 26.45 26.53 25.83 ### 34.8 34.8 0.0
2022-Dec-19 Mon 26.49 26.56 ### 26.4 36.6 36.6 1.9
2022-Dec-16 Fri 26.52 26.86 ### ### 66.3 66.3 0.0
2022-Dec-15 Thu ### ### 26.42 ### 83.5 83.5 0.0
2022-Dec-14 Wed ### 26.85 26.53 ### ### ### 0.0
2022-Dec-13 Tue ### 26.73 ### 26.55 38.6 38.6 ###
2022-Dec-12 Mon 26.42 26.5 ### ### 1,239,955 ### ### ### 0.0
2022-Dec-09 Fri 26.49 ### ### 26.52 ### ### 1.9
2022-Dec-08 Thu 26.56 26.72 ### ### ### ### 0.0
2022-Dec-07 Wed ### 26.89 26.54 26.71 1,574,852 42,072,171 75.1 75.1 1.9
2022-Dec-06 Tue 26.87 ### ### 26.81 1,820,681 0 41.0 41.0 ###
2022-Dec-05 Mon ### ### 26.84 ### ### ### 0.0
2022-Dec-02 Fri ### 27.28 ### 27 2,027,383 ### ### ### 1.9
2022-Dec-01 Thu ### ### 26.74 ### 2,714,370 36,291,126 13.5 13.5 0.0
2022-Nov-30 Wed 27.57 27.84 27.42 27.84 4,363,870 120,573,728 ### ### 2.0
2022-Nov-29 Tue 27.88 ### 27.56 ### ### ### 0.0
2022-Nov-28 Mon ### 27.73 27.49 ### ### ### 0.0
2022-Nov-25 Fri ### 27.78 27.54 ### ### ### 0.0
2022-Nov-24 Thu 27.81 ### ### ### ### ### 0.0
2022-Nov-23 Wed 27.75 27.875 27.5 27.73 40.1 40.1 ###
2022-Nov-22 Tue 27.5 ### ### 27.82 81.0 81.0 2.0
2022-Nov-21 Mon 27.2 27.58 ### 27.51 84.4 84.4 ###
2022-Nov-18 Fri ### 27.29 ### ### 1,456,850 ### 73.4 73.4 0.0
2022-Nov-17 Thu 26.86 ### ### 26.85 2,413,084 0 ### ### 1.9
2022-Nov-16 Wed ### 26.52 26.23 ### ### ### 0.0
2022-Nov-15 Tue ### ### ### 26.2 72.2 72.2 ###
2022-Nov-14 Mon ### ### 25.51 25.75 ### ### ###
2022-Nov-11 Fri 26.29 26.87 ### 26.28 ### ### 1.9
2022-Nov-10 Thu 27.8 ### ### ### 2,749,453 0 18.6 18.6 0.0
2022-Nov-09 Wed 26.21 26.4 25.89 26 ### ### 1.9
2022-Nov-08 Tue ### ### 25.755 25.86 1,481,282 ### 35.0 35.0 1.8
2022-Nov-07 Mon 25.89 25.89 25.43 25.73 ### ### 1.8
2022-Nov-04 Fri 25.84 ### 25.54 ### 1,855,877 23,699,549 62.9 62.9 0.0
2022-Nov-03 Thu 25.25 ### ### ### 1,441,445 0 ### ### 0.0
2022-Nov-02 Wed 25.48 25.71 ### ### 71.3 71.3 0.0
2022-Nov-01 Tue 24.85 25.5 24.85 25.5 80.3 80.3 ###
2022-Oct-31 Mon 25 25.445 24.84 25.27 78.6 78.6 ###
2022-Oct-28 Fri ### 24.85 24.43 24.54 39.2 39.2 1.8
2022-Oct-27 Thu 24.51 24.75 24.43 ### 72.2 72.2 0.0
2022-Oct-26 Wed 24.59 24.82 ### 24.55 ### ### ###
2022-Oct-25 Tue 24.54 24.87 24.47 ### 74.9 74.9 0.0
2022-Oct-24 Mon 24.7 ### ### 24.57 ### ### 1.8
2022-Oct-21 Fri ### ### 24.51 ### 1,743,124 21,361,984 38.8 38.8 0.0
2022-Oct-20 Thu ### ### 24.46 ### ### ### 0.0
2022-Oct-19 Wed ### 25.4 ### 25.21 1,809,652 22,982,580 68.5 68.5 ###
2022-Oct-18 Tue ### 25.43 ### ### ### ### 0.0
2022-Oct-17 Mon 25.25 25.46 ### ### 35.7 35.7 0.0
2022-Oct-14 Fri 25.2 25.5 ### ### 1,640,658 20,918,389 ### ### 0.0
2022-Oct-13 Thu ### ### 24.72 24.74 ### ### 1.8
2022-Oct-12 Wed 25.23 ### ### ### 34.1 34.1 0.0
2022-Oct-11 Tue 25.82 ### 25.25 ### 1,223,270 15,443,783 ### ### 0.0
2022-Oct-10 Mon ### 25.79 ### 25.56 1,200,959 ### ### ### 1.8
2022-Oct-07 Fri 25.58 ### 25.5 25.82 78.7 78.7 1.8
2022-Oct-06 Thu 25.58 25.83 25.27 25.72 ### ### 1.8
2022-Oct-05 Wed 25.55 ### 25.26 ### 2,977,722 37,608,628 ### ### 0.0
2022-Oct-04 Tue 25 25.46 ### 25.24 2,518,929 ### 56.5 56.5 1.8
2022-Oct-03 Mon 24.5 24.86 ### 24.54 ### ### 1.8
2022-Sep-30 Fri 24.74 ### 24.59 24.76 2,020,528 ### 68.4 68.4 1.8
2022-Sep-29 Thu 24.77 ### 24.48 ### ### ### 0.0
2022-Sep-28 Wed 24.75 ### ### 24.56 39.2 39.2 1.8
2022-Sep-27 Tue ### ### ### 24.7 1,813,145 0 30.0 30.0 1.8
2022-Sep-26 Mon 24.74 24.88 24.45 24.79 80.6 80.6 ###
2022-Sep-23 Fri ### ### ### 24.81 2,640,557 0 ### ### 1.8
2022-Sep-21 Wed 25.23 25.27 ### ### 2,476,087 31,285,359 37.2 37.2 0.0
2022-Sep-20 Tue 25.2 ### ### ### 2,151,384 0 38.2 38.2 0.0
2022-Sep-19 Mon 25.87 ### ### ### ### ### 0.0
2022-Sep-16 Fri ### 26.23 25.2 ### 90.9 90.9 0.0
2022-Sep-15 Thu 24.84 ### 24.59 ### 1,718,928 ### 71.7 71.7 0.0
2022-Sep-14 Wed 24.24 ### ### 24.73 3,540,987 0 ### ### ###
2022-Sep-13 Tue ### ### ### 24.44 ### ### 1.7
2022-Sep-12 Mon 24.82 ### 24.73 ### 1,023,451 12,654,971 ### ### 0.0
2022-Sep-09 Fri 24.56 24.75 24.23 ### 61.8 61.8 0.0
2022-Sep-08 Thu ### 24.75 ### 24.75 60.3 60.3 1.8
2022-Sep-07 Wed ### ### ### 24.57 ### ### 1.8
2022-Sep-06 Tue 24.24 ### 23.89 ### 35.5 35.5 0.0
2022-Sep-05 Mon 24.29 24.52 ### 23.88 ### ### 1.7
2022-Sep-02 Fri ### 24.74 ### 24.24 1,412,681 ### ### ### ###
2022-Sep-01 Thu 24.53 24.74 ### ### ### ### 0.0
2022-Aug-31 Wed ### 24.75 ### 24.7 59.2 59.2 1.8
2022-Aug-30 Tue ### 24.89 ### 24.7 74.1 74.1 1.8
2022-Aug-29 Mon ### 24.45 ### ### 71.9 71.9 0.0
2022-Aug-26 Fri ### ### ### ### 83.4 83.4 0.0
2022-Aug-25 Thu 24.59 ### 24.21 ### 29.4 29.4 0.0
2022-Aug-24 Wed ### 24.77 24.25 24.48 69.3 69.3 1.7
2022-Aug-23 Tue 24.85 ### ### ### 24.9 24.9 0.0
2022-Aug-22 Mon 24.53 24.74 24.2 24.59 ### ### ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 22.89 ### 2,222,853 25,440,552 85.1 85.1 0.0
2022-Aug-17 Wed ### 23.86 23.45 ### ### ### 0.0
2022-Aug-16 Tue 23.25 23.72 ### ### 86.7 86.7 0.0
2022-Aug-15 Mon 23.51 23.58 23.29 ### 2,182,289 51,141,942 36.9 36.9 0.0
2022-Aug-12 Fri 22.85 23.53 22.85 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 4.9 4.9 0.0
2022-Aug-10 Wed 24 ### 23.47 24.21 78.0 78.0 ###
2022-Aug-09 Tue ### 25.44 ### 25.44 2,345,621 ### ### ### 1.8
2022-Aug-08 Mon 25.88 25.88 ### 25.21 ### ### ###
2022-Aug-05 Fri 25.8 ### ### 25.45 22.4 22.4 1.8
2022-Aug-04 Thu ### ### 25.59 25.84 ### ### 1.8
2022-Aug-03 Wed ### ### ### 25.59 ### ### 1.8
2022-Aug-02 Tue ### 25.51 ### ### 1,532,953 ### 70.1 70.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 16:12:21 thru 2026-02-24 16:12:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000